Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
17/09/2026 40,500 -0.7 (-1.7%) 21,362 859.42 0 0 41,200 45,300 37,100
16/09/2026 41,200 0.7 (1.73%) 4,119 167.46 0 0 40,500 44,500 36,500
15/09/2026 40,500 -0.9 (-2.17%) 23,573 962.45 0 0 41,400 45,500 37,300
14/09/2026 41,400 -0.5 (-1.19%) 13,327 549.52 0 0 41,900 46,000 37,800
11/09/2026 41,900 -0.5 (-1.18%) 8,911 371.02 0 0 42,400 46,600 38,200
10/09/2026 42,400 0 (0%) 7,405 308.48 0 0 42,400 46,600 38,200
09/09/2026 42,400 0 (0%) 4,900 206.88 41,000 1,738.4 42,400 46,600 38,200
08/09/2026 42,400 0 (0%) 8,560 362.14 0 0 42,400 46,600 38,200
07/09/2026 42,400 -0.3 (-0.7%) 18,576 786.92 0 0 42,700 46,900 38,500
04/09/2026 42,700 0.2 (0.47%) 2,205 94. 0 0 42,500 46,700 38,300
03/09/2026 42,500 -0.7 (-1.62%) 14,896 636.1 0 0 43,200 47,500 38,900
28/08/2026 43,200 -1.1 (-2.48%) 11,951 515.04 0 0 44,300 48,700 39,900
27/08/2026 44,300 1.1 (2.55%) 32,062 1,376.47 0 0 43,200 47,500 38,900
26/08/2026 43,200 0 (0%) 20,001 859.13 0 0 43,200 47,500 38,900
25/08/2026 43,200 -0.2 (-0.46%) 6,717 289.26 0 0 43,400 47,700 39,100
24/08/2026 43,400 -0.6 (-1.36%) 41,387 1,785.8 0 0 44,000 48,400 39,600
21/08/2026 44,000 0.3 (0.69%) 13,403 585.55 0 0 43,700 48,000 39,400
20/08/2026 43,700 0 (0%) 1,604 69.92 0 0 43,700 48,000 39,400
19/08/2026 43,700 0 (0%) 3,800 165.43 0 0 43,700 48,000 39,400
18/08/2026 43,700 0.4 (0.92%) 16,044 696.46 0 0 43,300 47,600 39,000
17/08/2026 43,300 -0.1 (-0.23%) 2,734 118.01 0 0 43,400 47,700 39,100
14/08/2026 43,400 -0.1 (-0.23%) 2,654 114.53 0 0 43,500 47,800 39,200
13/08/2026 43,500 -0.2 (-0.46%) 13,337 580.17 0 0 43,700 48,000 39,400
12/08/2026 43,700 -0.2 (-0.46%) 18,773 814.2 0 0 43,900 48,200 39,600
11/08/2026 43,900 0 (0%) 24,725 1,080. 0 0 43,900 48,200 39,600
10/08/2026 43,900 0.6 (1.39%) 23,095 1,005.64 0 0 43,300 47,600 39,000
07/08/2026 43,300 0.1 (0.23%) 9,104 392.26 0 0 43,200 47,500 38,900
06/08/2026 43,200 0.1 (0.23%) 16,254 702.95 0 0 43,100 47,400 38,800
05/08/2026 43,100 -0.4 (-0.92%) 9,181 393.69 0 0 43,500 47,800 39,200
04/08/2026 43,500 -0.2 (-0.46%) 17,357 747.87 0 0 43,700 48,000 39,400
03/08/2026 43,700 0.2 (0.46%) 8,156 356.84 0 0 43,500 47,800 39,200
31/07/2026 43,500 -0.3 (-0.68%) 6,339 271.84 0 0 43,800 48,100 39,500
30/07/2026 43,800 -0.1 (-0.23%) 20,450 879.76 0 0 43,900 48,200 39,600
29/07/2026 43,900 0.1 (0.23%) 23,602 1,031.2 0 0 43,800 48,100 39,500
28/07/2026 43,800 0.4 (0.92%) 8,622 378.08 0 0 43,400 47,700 39,100
27/07/2026 43,400 -1.5 (-3.34%) 21,697 945.39 0 0 44,900 49,300 40,500
24/07/2026 44,900 -0.4 (-0.88%) 13,340 594.53 0 0 45,300 49,800 40,800
23/07/2026 45,300 -1 (-2.16%) 24,906 1,107.5 0 0 46,300 50,900 41,700
22/07/2026 46,300 -1.2 (-2.53%) 53,184 2,399.09 0 0 47,500 52,200 42,800
21/07/2026 47,500 -1.6 (-3.26%) 49,260 2,302.5 0 0 49,100 54,000 44,200
20/07/2026 49,100 -0.5 (-1.01%) 6,794 333.92 0 0 49,600 54,500 44,700
17/07/2026 49,600 1.7 (3.55%) 72,223 3,534.27 0 0 47,900 52,600 43,200
16/07/2026 47,900 0.3 (0.63%) 13,773 653.91 0 0 47,600 52,300 42,900
15/07/2026 47,600 -0.1 (-0.21%) 17,508 831.96 0 0 47,700 52,400 43,000
14/07/2026 47,700 -0.1 (-0.21%) 10,339 489.72 0 0 47,800 52,500 43,100
13/07/2026 47,800 -0.2 (-0.42%) 10,915 519.4 0 0 48,000 52,800 43,200
10/07/2026 48,000 1.3 (2.78%) 30,356 1,460.49 0 0 46,700 51,300 42,100
09/07/2026 46,700 -0.7 (-1.48%) 5,115 240.15 0 0 47,400 52,100 42,700
08/07/2026 47,400 0 (0%) 17,096 796.38 0 0 47,400 52,100 42,700
07/07/2026 47,400 -0.8 (-1.66%) 30,229 1,423.42 0 0 48,200 53,000 43,400
06/07/2026 48,200 -0.2 (-0.41%) 25,434 1,222.16 0 0 48,400 53,200 43,600
03/07/2026 48,400 0 (0%) 21,053 1,015.26 0 0 48,400 53,200 43,600
02/07/2026 48,400 -0.3 (-0.62%) 31,185 1,506.43 0 0 48,700 53,500 43,900
01/07/2026 48,700 0.5 (1.04%) 46,156 2,237.56 0 0 48,200 53,000 43,400
30/06/2026 48,200 -0.4 (-0.82%) 20,748 1,001.6 0 0 48,600 53,400 43,800
29/06/2026 48,600 1.4 (2.97%) 78,826 3,774.1 0 0 47,200 51,900 42,500
26/06/2026 47,200 -0.3 (-0.63%) 47,483 2,248.27 0 0 47,500 52,200 42,800
25/06/2026 47,500 -0.3 (-0.63%) 50,512 2,415.42 0 0 47,800 52,500 43,100
24/06/2026 47,800 0.1 (0.21%) 59,115 2,822.92 0 0 47,700 52,400 43,000
23/06/2026 47,700 0.7 (1.49%) 75,950 3,580.89 0 0 47,000 51,700 42,300
22/06/2026 47,000 0.5 (1.08%) 49,806 2,316.85 0 0 46,500 51,100 41,900
19/06/2026 46,500 -0.3 (-0.64%) 53,189 2,502.6 0 0 46,800 51,400 42,200
18/06/2026 46,800 0.5 (1.08%) 162,656 7,689.6 0 0 46,300 50,900 41,700
17/06/2026 46,300 0.3 (0.65%) 391,421 18,062.61 0 0 46,000 50,600 41,400
16/06/2026 46,000 0 (0%) 11,903 545.31 0 0 46,000 50,600 41,400
15/06/2026 46,000 -0.7 (-1.5%) 39,778 1,827.6 0 0 46,700 51,300 42,100
12/06/2026 46,700 0 (0%) 60,397 2,834.12 0 0 46,700 51,300 42,100
11/06/2026 46,700 1.2 (2.64%) 108,029 4,981.99 0 0 45,500 50,000 41,000
10/06/2026 45,500 2.1 (4.84%) 76,357 3,415.8 0 0 43,400 47,700 39,100
09/06/2026 43,400 0.4 (0.93%) 27,764 1,201.89 0 0 43,000 47,300 38,700
08/06/2026 43,000 -0.6 (-1.38%) 39,807 1,699.39 0 0 43,600 47,900 39,300
05/06/2026 43,600 -0.2 (-0.46%) 23,100 996.43 0 0 43,800 48,100 39,500
04/06/2026 43,800 0.2 (0.46%) 9,208 400.88 0 0 43,600 47,900 39,300
03/06/2026 43,600 0.2 (0.46%) 7,961 345.85 0 0 43,400 47,700 39,100
02/06/2026 43,400 -0.1 (-0.23%) 8,564 370.34 0 0 43,500 47,800 39,200
01/06/2026 43,500 0 (0%) 10,853 469.1 0 0 43,500 47,800 39,200
29/05/2026 43,500 -0.5 (-1.14%) 18,036 790.09 0 0 44,000 48,400 39,600
28/05/2026 44,000 0.2 (0.46%) 31,764 1,398.48 0 0 43,800 48,100 39,500
27/05/2026 43,800 0 (0%) 10,791 472.47 0 0 43,800 48,100 39,500
26/05/2026 43,800 -0.1 (-0.23%) 23,318 1,021.39 0 0 43,900 48,200 39,600
25/05/2026 43,900 -0.4 (-0.9%) 17,008 751.25 0 0 44,300 48,700 39,900
22/05/2026 44,300 0 (0%) 54,182 2,410.71 0 0 44,300 48,700 39,900
21/05/2026 44,300 -0.2 (-0.45%) 32,178 1,437.05 0 0 44,500 48,900 40,100
20/05/2026 44,500 1 (2.3%) 114,820 5,018.4 0 0 43,500 47,800 39,200
19/05/2026 43,500 -2.1 (-4.61%) 31,408 1,375.91 0 0 45,600 50,100 41,100
18/05/2026 45,600 3.6 (8.57%) 154,420 6,646.4 0 0 42,000 46,200 37,800
15/05/2026 42,000 -0.1 (-0.24%) 51,607 2,163.53 0 0 42,100 46,300 37,900
14/05/2026 42,100 0.7 (1.69%) 47,281 1,982.57 0 0 41,400 45,500 37,300
13/05/2026 44,500 0.3 (0.68%) 35,898 1,602.57 0 0 44,200 48,600 39,800
12/05/2026 44,200 -0.2 (-0.45%) 8,304 366.36 0 0 44,400 48,800 40,000
11/05/2026 44,400 0.1 (0.23%) 31,572 1,402.39 0 0 44,300 48,700 39,900
08/05/2026 44,300 -0.7 (-1.56%) 10,032 447.59 0 0 45,000 49,500 40,500
07/05/2026 45,000 0 (0%) 6,133 275.69 0 0 45,000 49,500 40,500
06/05/2026 45,000 0.8 (1.81%) 39,220 1,740.39 0 0 44,200 48,600 39,800
05/05/2026 44,200 -1.8 (-3.91%) 37,953 1,695.83 0 0 46,000 50,600 41,400
04/05/2026 46,000 0.1 (0.22%) 12,310 564.92 0 0 45,900 50,400 41,400
29/04/2026 45,900 -0.6 (-1.29%) 20,687 956.49 0 0 46,500 51,100 41,900
28/04/2026 46,500 0.4 (0.87%) 29,800 1,381.69 0 0 46,100 50,700 41,500
24/04/2026 46,100 0.3 (0.66%) 5,706 261.15 0 0 45,800 50,300 41,300
23/04/2026 45,800 0.6 (1.33%) 20,404 930.94 0 0 45,200 49,700 40,700
22/04/2026 45,200 -0.9 (-1.95%) 8,983 408.94 0 0 46,100 50,700 41,500
21/04/2026 46,100 -0.4 (-0.86%) 29,207 1,309.3 0 0 46,500 51,100 41,900
20/04/2026 46,500 0.6 (1.31%) 40,911 1,897.08 0 0 45,900 50,400 41,400
17/04/2026 45,900 0 (0%) 23,629 1,083.69 0 0 45,900 50,400 41,400
16/04/2026 45,900 0.2 (0.44%) 24,603 1,125.04 0 0 45,700 50,200 41,200
15/04/2026 45,700 0.3 (0.66%) 32,679 1,485.12 0 0 45,400 49,900 40,900
14/04/2026 45,400 0.2 (0.44%) 6,379 291.32 0 0 45,200 49,700 40,700
13/04/2026 45,200 0.1 (0.22%) 11,631 523.74 0 0 45,100 49,600 40,600
10/04/2026 45,100 -0.2 (-0.44%) 14,251 644.01 0 0 45,300 49,800 40,800
09/04/2026 45,300 -0.2 (-0.44%) 12,836 576.7 0 0 45,500 50,000 41,000
08/04/2026 45,500 0 (0%) 14,775 670.38 0 0 45,500 50,000 41,000
07/04/2026 45,500 -0.5 (-1.09%) 7,802 349.56 0 0 46,000 50,600 41,400
06/04/2026 46,000 -0.1 (-0.22%) 84,186 3,770.8 0 0 46,100 50,700 41,500
03/04/2026 46,100 0.1 (0.22%) 20,228 931.52 0 0 46,000 50,600 41,400
02/04/2026 46,000 -0.6 (-1.29%) 40,504 1,873.36 0 0 46,600 51,200 42,000
01/04/2026 46,600 0 (0%) 30,434 1,420.19 0 0 46,600 51,200 42,000
31/03/2026 46,600 -0.4 (-0.85%) 31,237 1,452.16 0 0 47,000 51,700 42,300
30/03/2026 47,000 0 (0%) 55,563 2,599.04 0 0 47,000 51,700 42,300
27/03/2026 47,000 -0.5 (-1.05%) 29,061 1,368.93 0 0 47,500 52,200 42,800
26/03/2026 47,500 1 (2.15%) 98,727 4,659.66 0 0 46,500 51,100 41,900
25/03/2026 46,500 0.4 (0.87%) 30,441 1,414.3 0 0 46,100 50,700 41,500
24/03/2026 46,100 1 (2.22%) 31,436 1,439.97 0 0 45,100 49,600 40,600
23/03/2026 45,100 -1 (-2.17%) 87,491 3,998.64 0 0 46,100 50,700 41,500
20/03/2026 46,100 0 (0%) 61,084 2,823.69 0 0 46,100 50,700 41,500
19/03/2026 46,100 1 (2.22%) 57,779 2,661.41 0 0 45,100 49,600 40,600
18/03/2026 45,100 0.1 (0.22%) 78,911 3,552.66 0 0 45,000 49,500 40,500
17/03/2026 45,000 -0.6 (-1.32%) 31,817 1,443.62 0 0 45,600 50,100 41,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh